Lee & Man Paper Manufacturing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.360 | 3.380 | 3.340 | 3.370 | 3.189 | 1,279,919 |
| 2026-04-23 | 3.440 | 3.440 | 3.350 | 3.380 | 3.198 | 2,312,000 |
| 2026-04-22 | 3.470 | 3.470 | 3.390 | 3.440 | 3.255 | 2,260,000 |
| 2026-04-21 | 3.420 | 3.480 | 3.410 | 3.470 | 3.283 | 2,485,000 |
| 2026-04-20 | 3.310 | 3.460 | 3.290 | 3.440 | 3.255 | 4,253,321 |
| 2026-04-17 | 3.350 | 3.360 | 3.280 | 3.330 | 3.151 | 3,676,000 |
| 2026-04-16 | 3.450 | 3.450 | 3.340 | 3.360 | 3.179 | 5,563,000 |
| 2026-04-15 | 3.400 | 3.480 | 3.400 | 3.420 | 3.236 | 3,422,000 |
| 2026-04-14 | 3.410 | 3.450 | 3.350 | 3.400 | 3.217 | 4,444,000 |
| 2026-04-13 | 3.380 | 3.460 | 3.360 | 3.390 | 3.208 | 5,938,000 |
| 2026-04-10 | 3.500 | 3.500 | 3.380 | 3.410 | 3.226 | 3,674,116 |
| 2026-04-09 | 3.550 | 3.620 | 3.470 | 3.500 | 3.312 | 4,030,965 |
| 2026-04-08 | 3.520 | 3.610 | 3.520 | 3.580 | 3.387 | 4,393,876 |
| 2026-04-02 | 3.630 | 3.630 | 3.470 | 3.500 | 3.312 | 2,993,000 |
| 2026-04-01 | 3.500 | 3.590 | 3.500 | 3.560 | 3.368 | 2,516,000 |
| 2026-03-31 | 3.500 | 3.530 | 3.410 | 3.450 | 3.264 | 3,644,000 |
| 2026-03-30 | 3.530 | 3.560 | 3.450 | 3.500 | 3.312 | 6,162,779 |
| 2026-03-27 | 3.550 | 3.630 | 3.480 | 3.570 | 3.378 | 5,496,000 |
| 2026-03-26 | 3.640 | 3.640 | 3.450 | 3.480 | 3.293 | 4,622,000 |
| 2026-03-25 | 3.600 | 3.650 | 3.570 | 3.620 | 3.425 | 5,871,000 |
| 2026-03-24 | 3.450 | 3.580 | 3.420 | 3.560 | 3.368 | 7,815,000 |
| 2026-03-23 | 3.560 | 3.580 | 3.310 | 3.380 | 3.198 | 10,788,100 |
| 2026-03-20 | 3.530 | 3.620 | 3.500 | 3.600 | 3.406 | 6,879,113 |
| 2026-03-19 | 3.810 | 3.810 | 3.520 | 3.530 | 3.340 | 6,232,834 |
| 2026-03-18 | 3.780 | 3.810 | 3.730 | 3.780 | 3.577 | 4,955,000 |
| 2026-03-17 | 3.760 | 3.880 | 3.750 | 3.790 | 3.586 | 6,740,000 |
| 2026-03-16 | 3.770 | 3.770 | 3.670 | 3.750 | 3.548 | 9,748,780 |
| 2026-03-13 | 3.790 | 3.850 | 3.730 | 3.770 | 3.567 | 7,709,000 |
| 2026-03-12 | 3.850 | 3.980 | 3.750 | 3.800 | 3.596 | 11,014,000 |
| 2026-03-11 | 3.800 | 4.060 | 3.790 | 3.800 | 3.596 | 25,271,400 |
| 2026-03-10 | 3.700 | 3.750 | 3.650 | 3.710 | 3.510 | 3,865,000 |
| 2026-03-09 | 3.650 | 3.690 | 3.500 | 3.670 | 3.472 | 6,296,000 |
| 2026-03-06 | 3.700 | 3.710 | 3.570 | 3.700 | 3.501 | 5,312,520 |
| 2026-03-05 | 3.660 | 3.730 | 3.610 | 3.630 | 3.435 | 4,800,000 |
| 2026-03-04 | 3.630 | 3.660 | 3.520 | 3.600 | 3.406 | 8,502,000 |
| 2026-03-03 | 3.900 | 3.960 | 3.650 | 3.660 | 3.463 | 10,088,000 |
| 2026-03-02 | 3.870 | 3.890 | 3.770 | 3.880 | 3.671 | 6,000,000 |
| 2026-02-27 | 3.950 | 3.950 | 3.800 | 3.870 | 3.662 | 7,926,300 |
| 2026-02-26 | 3.960 | 4.080 | 3.920 | 3.960 | 3.747 | 5,886,000 |
| 2026-02-25 | 4.080 | 4.120 | 3.930 | 3.970 | 3.756 | 6,194,196 |
| 2026-02-24 | 4.010 | 4.110 | 3.940 | 4.080 | 3.860 | 5,750,000 |
| 2026-02-23 | 4.100 | 4.130 | 4.010 | 4.040 | 3.823 | 2,366,400 |
| 2026-02-20 | 4.110 | 4.110 | 4.020 | 4.050 | 3.832 | 3,136,333 |
| 2026-02-16 | 4.030 | 4.140 | 4.010 | 4.110 | 3.889 | 1,841,000 |
| 2026-02-13 | 4.100 | 4.150 | 4.010 | 4.050 | 3.832 | 9,593,000 |
| 2026-02-12 | 4.010 | 4.160 | 4.010 | 4.100 | 3.879 | 13,362,391 |
| 2026-02-11 | 3.960 | 4.120 | 3.910 | 4.010 | 3.794 | 19,398,000 |
| 2026-02-10 | 3.780 | 3.960 | 3.760 | 3.930 | 3.719 | 11,350,000 |
| 2026-02-09 | 3.730 | 3.800 | 3.710 | 3.790 | 3.586 | 10,473,000 |
| 2026-02-06 | 3.690 | 3.870 | 3.600 | 3.730 | 3.529 | 22,368,113 |
| 2026-02-05 | 3.780 | 3.840 | 3.570 | 3.700 | 3.501 | 19,935,000 |
| 2026-02-04 | 3.600 | 3.720 | 3.600 | 3.690 | 3.491 | 13,763,000 |
| 2026-02-03 | 3.580 | 3.610 | 3.500 | 3.600 | 3.406 | 10,033,000 |
| 2026-02-02 | 3.550 | 3.580 | 3.450 | 3.500 | 3.312 | 10,379,000 |
| 2026-01-30 | 3.610 | 3.660 | 3.520 | 3.570 | 3.378 | 12,105,000 |
| 2026-01-29 | 3.600 | 3.840 | 3.550 | 3.610 | 3.416 | 25,851,000 |
| 2026-01-28 | 3.270 | 3.450 | 3.270 | 3.420 | 3.236 | 7,137,000 |
| 2026-01-27 | 3.280 | 3.340 | 3.240 | 3.340 | 3.160 | 3,405,000 |
| 2026-01-26 | 3.310 | 3.370 | 3.270 | 3.310 | 3.132 | 3,637,000 |
| 2026-01-23 | 3.360 | 3.390 | 3.270 | 3.310 | 3.132 | 2,562,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1120 HKD |
| 2026-05-04 | 0.0930 HKD |
| 2025-08-19 | 0.0660 HKD |
| 2025-05-12 | 0.0450 HKD |
| 2024-08-14 | 0.0620 HKD |
| 2024-05-13 | 0.0610 HKD |
| 2023-08-11 | 0.0250 HKD |
| 2023-05-11 | 0.0330 HKD |
| 2022-08-19 | 0.0650 HKD |
| 2022-05-16 | 0.1100 HKD |
| 2021-08-17 | 0.1500 HKD |
| 2021-05-04 | 0.1800 HKD |
| 2020-08-17 | 0.1200 HKD |
| 2020-04-28 | 0.1300 HKD |
| 2019-08-26 | 0.1300 HKD |
| 2019-05-08 | 0.1500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.